| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 5,5000
- Υψηλό 6,5000
- Χαμηλό 5,5000
- Όγκος 41
- Τζίρος 252 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/8/2002 | 23,0000 | 4,17% | 23,0000 | 23,0000 | 23,0000 | 200 | 4.600,00 |
| 05/8/2002 | 22,0800 | -9,88% | 22,0800 | 22,0800 | 22,0800 | 25 | 552,00 |
| 02/8/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 01/8/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 31/7/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 30/7/2002 | 24,5000 | 0,00% | 24,5000 | 24,5000 | 24,5000 | ,00 | |
| 29/7/2002 | 24,5000 | 2,34% | 24,4800 | 24,5000 | 23,0200 | 75 | 1.800,00 |
| 26/7/2002 | 23,9400 | 0,00% | 23,9400 | 23,9400 | 23,9400 | ,00 | |
| 25/7/2002 | 23,9400 | 0,00% | 23,9400 | 23,9400 | 23,9400 | ,00 | |
| 24/7/2002 | 23,9400 | -4,16% | 23,0000 | 24,0000 | 22,6000 | 250 | 5.908,00 |
| 23/7/2002 | 24,9800 | 8,61% | 25,0000 | 25,0000 | 24,9800 | 100 | 2.499,00 |
| 22/7/2002 | 23,0000 | -8,00% | 24,0000 | 24,0000 | 23,0000 | 250 | 5.950,00 |
| 19/7/2002 | 25,0000 | -3,85% | 25,0000 | 25,0000 | 25,0000 | 50 | 1.250,00 |
| 18/7/2002 | 26,0000 | 4,00% | 25,9800 | 26,0000 | 25,9400 | 150 | 3.897,00 |
| 17/7/2002 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 275 | 6.875,00 |
| 16/7/2002 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 50 | 1.250,00 |
| 15/7/2002 | 25,0000 | -5,16% | 26,0200 | 26,5600 | 25,0000 | 575 | 14.716,00 |
| 12/7/2002 | 26,3600 | -2,87% | 26,5000 | 26,5000 | 25,0000 | 200 | 5.124,00 |
| 11/7/2002 | 27,1400 | 0,00% | 27,1400 | 27,1400 | 27,1400 | ,00 | |
| 10/7/2002 | 27,1400 | 3,27% | 24,9200 | 27,1400 | 24,9000 | 75 | 1.924,00 |
| 09/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 08/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 05/7/2002 | 26,2800 | 0,00% | 26,2800 | 26,2800 | 26,2800 | ,00 | |
| 04/7/2002 | 26,2800 | -3,03% | 25,0000 | 27,0800 | 25,0000 | 1.075 | 27.995,00 |
| 03/7/2002 | 27,1000 | 0,00% | 27,1000 | 27,1000 | 27,1000 | ,00 | |
| 02/7/2002 | 27,1000 | -3,21% | 27,0000 | 27,1000 | 27,0000 | 250 | 6.755,00 |
| 01/7/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 28/6/2002 | 28,0000 | 3,32% | 28,5000 | 28,5000 | 28,0000 | 150 | 4.225,00 |
| 27/6/2002 | 27,1000 | -3,21% | 27,1000 | 27,1000 | 27,1000 | 25 | 677,00 |
| 26/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 25/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 21/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 20/6/2002 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 19/6/2002 | 28,0000 | 0,00% | 28,5000 | 28,5000 | 28,0000 | 150 | 4.250,00 |
| 18/6/2002 | 28,0000 | 6,54% | 27,2800 | 28,0000 | 27,2800 | 125 | 3.482,00 |
| 17/6/2002 | 26,2800 | -10,00% | 29,2000 | 29,2000 | 26,2800 | 125 | 3.577,00 |
| 14/6/2002 | 29,2000 | -3,63% | 30,3000 | 30,3000 | 29,2000 | 200 | 5.868,00 |
| 13/6/2002 | 30,3000 | 0,00% | 30,3000 | 30,3000 | 30,3000 | ,00 | |
| 12/6/2002 | 30,3000 | -1,81% | 30,3000 | 30,3000 | 30,3000 | 50 | 1.515,00 |
| 11/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 10/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 07/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | 50 | 1.543,00 |
| 06/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | 25 | 772,00 |
| 05/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 04/6/2002 | 30,8600 | 0,00% | 30,8600 | 30,8600 | 30,8600 | ,00 | |
| 03/6/2002 | 30,8600 | 1,18% | 30,4600 | 30,8600 | 30,4600 | 525 | 16.181,00 |
| 31/5/2002 | 30,5000 | 1,67% | 31,4800 | 31,4800 | 30,5000 | 50 | 1.549,00 |
| 30/5/2002 | 30,0000 | 2,95% | 30,5000 | 30,5000 | 29,5000 | 75 | 2.250,00 |
| 29/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | ,00 | |
| 28/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | ,00 | |
| 27/5/2002 | 29,1400 | 0,00% | 29,1400 | 29,1400 | 29,1400 | 75 | ,00 |
| 24/5/2002 | 29,1400 | -6,66% | 29,1400 | 29,1400 | 29,1400 | 25 | 728,00 |
| 23/5/2002 | 31,2200 | -1,51% | 33,4800 | 33,4800 | 31,2200 | 50 | 1.617,00 |
| 22/5/2002 | 31,7000 | -2,40% | 31,7000 | 31,7000 | 31,7000 | 25 | 792,00 |
| 21/5/2002 | 32,4800 | 1,50% | 32,0000 | 32,4800 | 32,0000 | 75 | 2.412,00 |
| 20/5/2002 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | ,00 | |
| 17/5/2002 | 32,0000 | -0,19% | 32,0000 | 32,1000 | 30,3000 | 350 | 11.126,00 |
| 16/5/2002 | 32,0600 | 0,19% | 32,0000 | 32,0600 | 32,0000 | 75 | 2.401,00 |
| 15/5/2002 | 32,0000 | 3,23% | 31,9800 | 32,0000 | 31,8000 | 175 | 5.580,00 |
| 14/5/2002 | 31,0000 | -4,50% | 32,4400 | 32,4400 | 31,0000 | 175 | 5.599,00 |
| 13/5/2002 | 32,4600 | 0,00% | 32,4600 | 32,4600 | 32,4600 | 25 | ,00 |
| 10/5/2002 | 32,4600 | 3,91% | 32,4600 | 32,4600 | 32,4600 | 25 | 812,00 |
| 09/5/2002 | 31,2400 | 2,43% | 31,4800 | 33,0000 | 31,2400 | 100 | ,00 |
| 08/5/2002 | 30,5000 | 2,35% | 30,5000 | 30,5000 | 30,5000 | 25 | 763,00 |
| 02/5/2002 | 29,8000 | -3,81% | 29,8800 | 29,8800 | 29,8000 | 75 | 2.239,00 |
| 30/4/2002 | 30,9800 | 0,65% | 27,3200 | 30,9800 | 27,3200 | 50 | 1.457,00 |
| 29/4/2002 | 30,7800 | 0,00% | 30,7800 | 30,7800 | 30,7800 | ,00 | |
| 26/4/2002 | 30,7800 | 3,99% | 29,1000 | 30,7800 | 29,1000 | 150 | 4.499,00 |
| 25/4/2002 | 29,6000 | -4,82% | 30,9800 | 30,9800 | 29,6000 | 175 | 5.259,00 |
| 24/4/2002 | 31,1000 | -1,77% | 31,1000 | 31,1000 | 31,1000 | 25 | 777,00 |
| 23/4/2002 | 31,6600 | 5,89% | 29,1200 | 31,6600 | 29,0400 | 175 | 5.157,00 |
| 22/4/2002 | 29,9000 | -4,96% | 30,0000 | 30,0000 | 29,9000 | 75 | 2.245,00 |
| 19/4/2002 | 31,4600 | 2,14% | 33,3000 | 34,4800 | 31,4600 | 125 | 4.111,00 |
| 18/4/2002 | 30,8000 | 0,00% | 30,8000 | 30,8000 | 30,8000 | ,00 | |
| 17/4/2002 | 30,8000 | 5,77% | 30,8000 | 30,8000 | 30,8000 | 75 | 2.310,00 |
| 16/4/2002 | 29,1200 | 0,00% | 29,1400 | 29,1400 | 29,1200 | 50 | 1.456,00 |
| 15/4/2002 | 29,1200 | -6,67% | 30,9800 | 30,9800 | 29,1200 | 50 | 1.503,00 |
| 12/4/2002 | 31,2000 | -0,51% | 29,4600 | 31,2000 | 29,0800 | 100 | 3.019,00 |
| 11/4/2002 | 31,3600 | 1,16% | 31,3600 | 31,3600 | 31,3600 | 25 | 784,00 |
| 10/4/2002 | 31,0000 | 3,06% | 31,0000 | 31,0000 | 31,0000 | 25 | 775,00 |
| 09/4/2002 | 30,0800 | 6,89% | 28,1600 | 30,0800 | 28,1600 | 50 | 1.456,00 |
| 08/4/2002 | 28,1400 | 0,14% | 30,1600 | 30,5000 | 28,1400 | 600 | 17.448,00 |
| 05/4/2002 | 28,1000 | -4,10% | 29,3000 | 29,3600 | 27,1200 | 575 | 16.069,00 |
| 04/4/2002 | 29,3000 | 0,00% | 29,3000 | 29,3000 | 29,3000 | 25 | 732,00 |
| 03/4/2002 | 29,3000 | 0,00% | 28,2000 | 29,3000 | 28,2000 | 200 | ,00 |
| 02/4/2002 | 29,3000 | -8,38% | 28,8400 | 31,9800 | 28,8400 | 75 | 5.801,00 |
| 28/3/2002 | 31,9800 | -1,60% | 30,1000 | 31,9800 | 29,0200 | 100 | ,00 |
| 27/3/2002 | 32,5000 | 3,50% | 32,5000 | 32,5000 | 32,5000 | 25 | 812,50 |
| 26/3/2002 | 31,4000 | 4,60% | 31,9800 | 31,9800 | 31,4000 | 75 | 2.384,00 |
| 22/3/2002 | 30,0200 | -5,24% | 30,0000 | 32,0000 | 30,0000 | 300 | 9.152,00 |
| 21/3/2002 | 31,6800 | 0,32% | 33,8400 | 33,8400 | 31,6800 | 100 | 3.262,00 |
| 20/3/2002 | 31,5800 | -3,78% | 32,3800 | 32,4000 | 31,5800 | 75 | 2.409,00 |
| 19/3/2002 | 32,8200 | 0,00% | 32,8200 | 32,8200 | 32,8200 | ,00 | |
| 15/3/2002 | 32,8200 | 0,00% | 32,8200 | 32,8200 | 32,8200 | ,00 | |
| 14/3/2002 | 32,8200 | -5,69% | 32,8600 | 32,8600 | 32,8200 | 50 | 1.642,00 |
| 13/3/2002 | 34,8000 | -2,03% | 34,8000 | 34,8000 | 34,8000 | 25 | 870,00 |
| 12/3/2002 | 35,5200 | 0,00% | 35,5200 | 35,5200 | 35,5200 | ,00 | |
| 11/3/2002 | 35,5200 | 0,34% | 34,3000 | 35,5200 | 34,1000 | 125 | 4.340,00 |
| 08/3/2002 | 35,4000 | 1,14% | 34,9000 | 35,9000 | 34,9000 | 385 | 13.667,00 |
| 07/3/2002 | 35,0000 | 3,00% | 33,9800 | 35,0000 | 33,9800 | 675 | 23.220,00 |
| 06/3/2002 | 33,9800 | -1,45% | 33,9800 | 33,9800 | 33,9800 | 50 | 1.699,00 |
| 05/3/2002 | 34,4800 | 0,00% | 34,4800 | 34,4800 | 34,4800 | ,00 | |
| 04/3/2002 | 34,4800 | 4,80% | 35,0000 | 35,0000 | 34,0000 | 100 | 3.449,00 |
| 01/3/2002 | 32,9000 | 0,00% | 32,9000 | 32,9000 | 32,9000 | 50 | 1.645,00 |
| 28/2/2002 | 32,9000 | -4,42% | 32,9600 | 32,9600 | 30,3200 | 175 | 5.521,00 |
| 27/2/2002 | 34,4200 | 0,00% | 34,4200 | 34,4200 | 34,4200 | ,00 | |
| 26/2/2002 | 34,4200 | -0,17% | 34,4800 | 34,4800 | 34,4200 | 100 | 3.445,00 |
| 25/2/2002 | 34,4800 | -3,96% | 31,8400 | 34,4800 | 31,7600 | 675 | 21.651,00 |
| 22/2/2002 | 35,9000 | 0,62% | 36,5000 | 37,0000 | 33,6200 | 175 | 6.313,00 |
| 21/2/2002 | 35,6800 | 1,13% | 36,0000 | 36,0000 | 35,6800 | 75 | 2.684,00 |
| 20/2/2002 | 35,2800 | 1,26% | 34,1200 | 35,2800 | 34,0200 | 175 | 6.000,00 |
| 19/2/2002 | 34,8400 | -4,02% | 36,2000 | 36,2000 | 34,8400 | 475 | 17.060,00 |
| 18/2/2002 | 36,3000 | 0,11% | 34,7800 | 36,3000 | 34,7800 | 350 | 12.635,00 |
| 15/2/2002 | 36,2600 | 0,00% | 36,2600 | 36,2600 | 36,2600 | ,00 | |
| 14/2/2002 | 36,2600 | 0,00% | 36,2600 | 36,2600 | 36,2600 | ,00 | |
| 13/2/2002 | 36,2600 | 1,85% | 35,0000 | 36,2600 | 35,0000 | 125 | 4.487,00 |
| 12/2/2002 | 35,6000 | 1,71% | 35,0200 | 35,6000 | 35,0000 | 175 | 6.159,00 |
| 11/2/2002 | 35,0000 | -6,67% | 37,4600 | 37,4600 | 34,9200 | 125 | 4.494,00 |
| 08/2/2002 | 37,5000 | 0,00% | 37,5000 | 37,5000 | 37,5000 | ,00 | |
| 07/2/2002 | 37,5000 | 0,00% | 37,5000 | 37,5000 | 37,5000 | 25 | 937,00 |
| 06/2/2002 | 37,5000 | 0,00% | 37,5000 | 37,5000 | 37,5000 | ,00 | |
| 05/2/2002 | 37,5000 | 0,00% | 37,5000 | 37,5000 | 37,5000 | ,00 | |
| 04/2/2002 | 37,5000 | 0,81% | 37,5000 | 37,5000 | 37,5000 | 25 | 937,00 |
| 01/2/2002 | 37,2000 | 1,92% | 35,5000 | 37,2000 | 35,4800 | 115 | 4.147,00 |
| 31/1/2002 | 36,5000 | 1,00% | 36,5000 | 36,5000 | 36,5000 | 25 | 912,00 |
| 30/1/2002 | 36,1400 | -4,64% | 36,8200 | 37,4000 | 35,7000 | 850 | 30.869,00 |
| 29/1/2002 | 37,9000 | 0,00% | 38,1200 | 38,1200 | 37,9000 | 225 | 8.571,00 |
| 28/1/2002 | 37,9000 | 3,05% | 36,5000 | 37,9000 | 35,5200 | 225 | 8.314,00 |
| 25/1/2002 | 36,7800 | -0,05% | 36,7800 | 36,7800 | 36,7800 | 25 | 920,00 |
| 24/1/2002 | 36,8000 | -2,13% | 37,7000 | 37,7000 | 36,0000 | 475 | 17.584,00 |
| 23/1/2002 | 37,6000 | -4,71% | 39,0000 | 39,0000 | 37,6000 | 400 | 15.169,00 |
| 22/1/2002 | 39,4600 | -0,45% | 39,2600 | 40,2000 | 37,5200 | 1.210 | 47.680,00 |
| 21/1/2002 | 39,6400 | 3,50% | 37,5000 | 40,9600 | 37,5000 | 2.925 | ,00 |
| 18/1/2002 | 38,3000 | 8,68% | 35,2400 | 39,4600 | 35,2400 | 3.500 | 132.718,00 |
| 17/1/2002 | 35,2400 | 6,85% | 34,8800 | 35,3000 | 31,0400 | 550 | 19.163,00 |
| 16/1/2002 | 32,9800 | 3,06% | 31,8000 | 32,9800 | 31,8000 | 100 | 3.222,00 |
| 15/1/2002 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | ,00 | |
| 14/1/2002 | 32,0000 | -1,23% | 32,0000 | 32,0000 | 32,0000 | 75 | 2.400,00 |
| 11/1/2002 | 32,4000 | 0,00% | 32,4000 | 32,4000 | 32,4000 | ,00 | |
| 10/1/2002 | 32,4000 | 1,25% | 32,0000 | 32,4000 | 32,0000 | 75 | 2.410,00 |
| 09/1/2002 | 32,0000 | 0,06% | 30,0800 | 32,0000 | 29,1000 | 75 | 2.280,00 |
| 08/1/2002 | 31,9800 | 6,46% | 31,9800 | 31,9800 | 31,9600 | 150 | 4.796,00 |
| 07/1/2002 | 30,0400 | -8,97% | 30,0400 | 30,0400 | 30,0400 | 25 | 751,00 |
| 04/1/2002 | 33,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 25 | 825,00 |
| 03/1/2002 | 33,0000 | 1,60% | 32,5000 | 33,0600 | 32,5000 | 205 | 6.757,00 |
| 02/1/2002 | 32,4800 | 6,49% | 32,2000 | 32,4800 | 32,2000 | 250 | 8.073,00 |
| 28/12/2001 | 30,5000 | 1,67% | 30,1000 | 30,5000 | 29,0200 | 195 | 5.840,00 |
| 27/12/2001 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 24/12/2001 | 30,0000 | -2,91% | 29,3000 | 30,9000 | 29,3000 | 75 | 2.255,00 |
| 21/12/2001 | 30,9000 | -3,74% | 30,9000 | 30,9000 | 30,9000 | 50 | 1.545,00 |
| 20/12/2001 | 32,1000 | -6,79% | 34,0000 | 34,0000 | 32,1000 | 290 | 9.708,00 |
| 19/12/2001 | 34,4400 | -5,23% | 34,4600 | 34,4600 | 34,4400 | 50 | 1.723,00 |
| 18/12/2001 | 36,3400 | 0,00% | 36,3400 | 36,3400 | 36,3400 | ,00 | |
| 17/12/2001 | 36,3400 | 2,66% | 31,8800 | 36,3400 | 31,8600 | 125 | 4.207,00 |
| 14/12/2001 | 35,4000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | 50 | 1.770,00 |
| 13/12/2001 | 35,4000 | -1,67% | 36,0000 | 38,8000 | 35,4000 | 500 | 18.090,00 |
| 12/12/2001 | 36,0000 | -2,70% | 36,0000 | 36,0000 | 36,0000 | 25 | 900,00 |
| 11/12/2001 | 37,0000 | -1,75% | 35,6200 | 37,0000 | 35,6200 | 75 | 2.740,00 |
| 10/12/2001 | 37,6600 | 0,00% | 37,6600 | 37,6600 | 37,6600 | ,00 | |
| 07/12/2001 | 37,6600 | 0,00% | 37,6600 | 37,6600 | 37,6600 | ,00 | |
| 06/12/2001 | 37,6600 | 0,43% | 39,0000 | 39,0000 | 37,6600 | 435 | 16.602,00 |
| 05/12/2001 | 37,5000 | 0,00% | 37,5000 | 38,1600 | 37,4800 | 185 | 6.998,00 |
| 04/12/2001 | 37,5000 | 2,29% | 35,0000 | 37,5000 | 34,6600 | 550 | 19.672,00 |
| 03/12/2001 | 36,6600 | 0,83% | 39,0000 | 39,0000 | 36,6600 | 50 | 1.892,00 |
| 30/11/2001 | 36,3600 | -0,82% | 36,6800 | 36,6800 | 35,1400 | 100 | 3.613,00 |
| 29/11/2001 | 36,6600 | -3,48% | 37,9000 | 37,9600 | 36,6600 | 125 | 4.709,00 |
| 28/11/2001 | 37,9800 | -3,36% | 36,5000 | 37,9800 | 36,5000 | 100 | 3.687,00 |
| 27/11/2001 | 39,3000 | 2,83% | 38,5800 | 39,4800 | 38,1600 | 675 | 26.443,00 |
| 26/11/2001 | 38,2200 | 0,53% | 38,2200 | 38,2200 | 38,2200 | 275 | 10.511,00 |
| 23/11/2001 | 38,0200 | -8,03% | 39,0200 | 39,9000 | 38,0200 | 1.100 | 42.920,00 |
| 22/11/2001 | 41,3400 | 11,85% | 38,0000 | 43,6000 | 38,0000 | 2.000 | 84.710,00 |
| 21/11/2001 | 36,9600 | 12,00% | 33,0200 | 36,9600 | 33,0200 | 1.250 | 43.660,00 |
| 20/11/2001 | 33,0000 | -0,06% | 33,8800 | 33,9000 | 32,0000 | 425 | ,00 |
| 19/11/2001 | 33,0200 | 3,51% | 32,9000 | 34,3000 | 32,0200 | 400 | 13.251,00 |
| 16/11/2001 | 31,9000 | -3,86% | 31,5200 | 33,9800 | 31,5200 | 100 | 3.232,00 |
| 15/11/2001 | 33,1800 | -2,41% | 35,3600 | 35,3600 | 32,3600 | 575 | 19.477,00 |
| 14/11/2001 | 34,0000 | 4,23% | 36,0000 | 36,0000 | 33,0400 | 275 | 9.348,00 |
| 13/11/2001 | 32,6200 | 5,16% | 32,6200 | 32,6200 | 32,6200 | 50 | 1.631,00 |
| 12/11/2001 | 31,0200 | -6,45% | 31,8000 | 32,9000 | 31,0000 | 300 | 9.571,00 |
| 09/11/2001 | 33,1600 | -0,54% | 29,5000 | 33,2800 | 29,5000 | 75 | 2.399,00 |
| 08/11/2001 | 33,3400 | 0,00% | 33,3400 | 33,5000 | 33,3400 | 175 | 5.840,00 |
| 07/11/2001 | 33,3400 | 1,09% | 32,6000 | 33,3400 | 31,5000 | 400 | 12.773,00 |
| 06/11/2001 | 32,9800 | -1,20% | 31,3800 | 32,9800 | 31,3800 | 125 | 4.043,00 |
| 05/11/2001 | 33,3800 | 7,68% | 32,2800 | 33,3800 | 30,0000 | 150 | 4.699,00 |
| 02/11/2001 | 31,0000 | 0,00% | 30,0400 | 31,0000 | 30,0400 | 175 | 5.400,00 |
| 01/11/2001 | 31,0000 | 1,64% | 33,8400 | 33,8400 | 31,0000 | 200 | 6.271,00 |
| 31/10/2001 | 30,5000 | 1,67% | 30,0000 | 30,7000 | 30,0000 | 425 | 12.929,00 |
| 30/10/2001 | 30,0000 | 0,07% | 33,4800 | 33,4800 | 30,0000 | 50 | 1.587,00 |
| 29/10/2001 | 29,9800 | 0,00% | 29,9800 | 29,9800 | 29,9800 | ,00 | |
| 26/10/2001 | 29,9800 | -0,07% | 29,0000 | 29,9800 | 29,0000 | 56 | 1.636,00 |
| 25/10/2001 | 30,0000 | 3,45% | 32,3800 | 32,3800 | 29,0000 | 480 | 14.680,00 |
| 24/10/2001 | 29,0000 | -1,69% | 29,2000 | 29,2000 | 29,0000 | 100 | 2.905,00 |
| 23/10/2001 | 29,5000 | 5,36% | 29,6000 | 30,0000 | 29,0800 | 575 | 16.981,00 |
| 22/10/2001 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | ,00 | |
| 19/10/2001 | 28,0000 | -1,34% | 29,0000 | 29,0000 | 27,5000 | 125 | 3.500,00 |
| 18/10/2001 | 28,3800 | -0,84% | 28,3000 | 28,3800 | 27,1200 | 150 | 4.173,00 |
| 17/10/2001 | 28,6200 | 2,65% | 28,4800 | 28,6200 | 28,4800 | 100 | 2.856,00 |
| 16/10/2001 | 27,8800 | 0,00% | 29,4800 | 29,4800 | 27,6000 | 450 | 12.792,00 |
| 15/10/2001 | 27,8800 | 0,00% | 27,8800 | 27,8800 | 27,8800 | ,00 | |
| 12/10/2001 | 27,8800 | 1,75% | 27,1000 | 27,8800 | 27,0000 | 200 | 5.435,00 |
| 11/10/2001 | 27,4000 | 3,40% | 27,1000 | 27,4000 | 27,1000 | 250 | 6.825,00 |
| 10/10/2001 | 26,5000 | 2,40% | 26,2000 | 26,5000 | 26,0000 | 250 | 6.545,00 |
| 09/10/2001 | 25,8800 | -1,97% | 26,9800 | 27,0000 | 25,8800 | 225 | 5.961,00 |
| 08/10/2001 | 26,4000 | -5,78% | 27,0000 | 27,0000 | 25,8000 | 350 | 9.260,00 |
| 05/10/2001 | 28,0200 | -1,27% | 27,9800 | 28,0200 | 27,9800 | 500 | 14.000,00 |
| 04/10/2001 | 28,3800 | 5,50% | 28,3000 | 28,5800 | 28,1600 | 975 | 27.645,00 |
| 03/10/2001 | 26,9000 | 0,00% | 28,2000 | 28,3000 | 26,7000 | 275 | 7.502,00 |
| 02/10/2001 | 26,9000 | -0,37% | 26,5000 | 27,0000 | 26,5000 | 275 | 7.406,00 |
| 01/10/2001 | 27,0000 | -0,37% | 27,0000 | 27,3400 | 27,0000 | 450 | 12.196,00 |
| 28/9/2001 | 27,1000 | 6,03% | 27,0000 | 27,1000 | 26,6400 | 425 | 11.409,00 |
| 27/9/2001 | 25,5600 | -3,18% | 27,9000 | 27,9000 | 25,5600 | 89 | 2.332,00 |
| 26/9/2001 | 26,4000 | 2,33% | 27,5000 | 27,5000 | 26,1600 | 450 | 12.047,00 |
| 25/9/2001 | 25,8000 | 3,04% | 24,2000 | 26,9800 | 24,2000 | 425 | 11.199,00 |
| 24/9/2001 | 25,0400 | -2,19% | 26,8000 | 27,0000 | 24,4200 | 775 | 20.343,00 |
| 21/9/2001 | 25,6000 | -2,51% | 24,1000 | 25,8000 | 23,8000 | 925 | 22.488,00 |
| 20/9/2001 | 26,2600 | -8,37% | 28,3000 | 28,3000 | 26,1000 | 635 | 16.960,00 |
| 19/9/2001 | 28,6600 | 9,89% | 28,2000 | 29,0000 | 28,0000 | 700 | 20.057,00 |
| 18/9/2001 | 26,0800 | 1,56% | 24,2800 | 27,2200 | 23,4800 | 1.225 | 31.935,00 |
| 17/9/2001 | 25,6800 | -5,24% | 24,0600 | 25,9000 | 22,2400 | 2.100 | 50.523,00 |
| 14/9/2001 | 27,1000 | -7,82% | 30,8000 | 30,8000 | 26,6800 | 475 | 13.157,00 |
| 13/9/2001 | 29,4000 | -3,86% | 31,0000 | 31,0000 | 28,4200 | 1.150 | 34.163,00 |
| 12/9/2001 | 30,5800 | -11,62% | 30,4600 | 31,8000 | 30,4600 | 1.050 | 32.101,00 |
| 11/9/2001 | 34,6000 | 2,13% | 34,5000 | 34,9000 | 33,9200 | 150 | 5.191,00 |
| 10/9/2001 | 33,8800 | -9,85% | 36,8000 | 36,8000 | 33,0800 | 825 | 28.298,00 |
| 07/9/2001 | 37,5800 | -2,59% | 37,5000 | 37,5800 | 35,6000 | 225 | 8.316,00 |
| 06/9/2001 | 38,5800 | -3,50% | 39,9400 | 39,9400 | 38,0200 | 175 | 6.749,00 |
| 05/9/2001 | 39,9800 | -0,35% | 40,0000 | 40,0000 | 39,9800 | 50 | 3.000,00 |
| 04/9/2001 | 40,1200 | 0,30% | 41,7000 | 41,7000 | 40,0000 | 925 | 37.105,00 |
| 03/9/2001 | 40,0000 | -4,03% | 42,3000 | 42,3000 | 39,2600 | 200 | 8.000,00 |
| 31/8/2001 | 41,6800 | -0,43% | 39,7000 | 42,3000 | 39,7000 | 225 | 9.327,00 |
| 30/8/2001 | 41,8600 | 0,19% | 41,6600 | 41,9600 | 41,6600 | 310 | 12.973,00 |
| 29/8/2001 | 41,7800 | -5,86% | 41,7000 | 42,9000 | 41,6600 | 825 | 34.559,00 |
| 28/8/2001 | 44,3800 | 2,78% | 45,6400 | 45,6400 | 41,6000 | 450 | 19.351,00 |
| 27/8/2001 | 43,1800 | 1,60% | 42,9000 | 43,3000 | 41,6800 | 725 | 30.695,00 |
| 24/8/2001 | 42,5000 | 1,34% | 42,4800 | 42,8400 | 41,6800 | 334 | 14.176,00 |
| 23/8/2001 | 41,9400 | 0,19% | 42,5000 | 42,5000 | 41,1000 | 975 | 40.437,00 |
| 22/8/2001 | 41,8600 | 0,87% | 41,5800 | 41,9000 | 40,0200 | 584 | 24.101,00 |
| 21/8/2001 | 41,5000 | 3,03% | 41,6000 | 43,9000 | 38,4000 | 1.476 | ,00 |
| 20/8/2001 | 40,2800 | 0,80% | 40,6000 | 40,7600 | 38,0000 | 380 | ,00 |
| 17/8/2001 | 39,9600 | 1,89% | 41,8000 | 41,8000 | 39,9000 | 275 | ,00 |
| 16/8/2001 | 39,2200 | 6,29% | 39,4400 | 39,4400 | 39,0000 | 55 | 2.123,00 |
| 14/8/2001 | 36,9000 | 1,49% | 38,3000 | 38,3000 | 36,8000 | 260 | 9.753,00 |
| 13/8/2001 | 36,3600 | -4,32% | 37,7000 | 37,7000 | 35,1200 | 550 | 20.232,00 |
| 10/8/2001 | 38,0000 | 2,15% | 39,8000 | 39,8000 | 36,3600 | 620 | 23.359,00 |
| 09/8/2001 | 37,2000 | -1,06% | 37,0000 | 38,0000 | 37,0000 | 250 | 9.383,00 |
| 08/8/2001 | 37,6000 | -0,42% | 41,9000 | 41,9000 | 37,6000 | 325 | 12.569,00 |
| 07/8/2001 | 37,7600 | -10,44% | 44,4600 | 44,4600 | 37,1200 | 825 | 33.405,00 |
| 06/8/2001 | 42,1600 | -3,04% | 44,9600 | 44,9600 | 41,5000 | 575 | 24.288,00 |
| 03/8/2001 | 43,4800 | -1,63% | 44,0000 | 45,4800 | 42,2000 | 650 | 28.356,00 |
| 02/8/2001 | 44,2000 | 2,55% | 45,4400 | 45,4400 | 43,2000 | 550 | 24.243,00 |
| 01/8/2001 | 43,1000 | 3,36% | 42,3000 | 44,9000 | 42,3000 | 1.350 | 59.252,00 |
| 31/7/2001 | 41,7000 | 3,27% | 41,5000 | 41,8000 | 37,8400 | 2.000 | ,00 |
| 30/7/2001 | 40,3800 | 6,60% | 40,7000 | 44,6600 | 40,0000 | 2.929 | 123.531,00 |
| 27/7/2001 | 37,8800 | 17,42% | 35,1400 | 38,0600 | 35,1400 | 1.630 | 58.923,00 |
| 26/7/2001 | 32,2600 | 8,04% | 29,9800 | 32,2600 | 29,9800 | 375 | 11.793,00 |
| 25/7/2001 | 29,8600 | 3,04% | 30,0000 | 30,0000 | 29,0000 | 200 | 5.972,00 |
| 24/7/2001 | 28,9800 | 7,41% | 29,0000 | 29,4800 | 28,2200 | 625 | 18.111,00 |
| 23/7/2001 | 26,9800 | 0,67% | 28,4400 | 28,4400 | 26,9600 | 100 | 2.734,00 |
| 20/7/2001 | 26,8000 | -1,25% | 27,6800 | 28,4800 | 25,2000 | 500 | 13.370,00 |
| 19/7/2001 | 27,1400 | 3,59% | 27,0000 | 27,9800 | 26,2000 | 400 | ,00 |
| 18/7/2001 | 26,2000 | 1,47% | 26,9800 | 26,9800 | 26,2000 | 75 | 1.984,00 |
| 17/7/2001 | 25,8200 | 2,87% | 25,1000 | 26,4800 | 24,6000 | 225 | ,00 |
| 16/7/2001 | 25,1000 | -5,64% | 26,7600 | 26,7600 | 24,7800 | 575 | ,00 |
| 13/7/2001 | 26,6000 | 1,06% | 26,3400 | 26,6400 | 25,3000 | 300 | 7.846,00 |
| 12/7/2001 | 26,3200 | 0,53% | 26,2000 | 26,9800 | 26,2000 | 375 | 9.958,00 |
| 11/7/2001 | 26,1800 | 4,55% | 27,1800 | 27,1800 | 25,5000 | 100 | 2.617,00 |
| 10/7/2001 | 25,0400 | 0,00% | 25,0400 | 25,0400 | 25,0400 | ,00 | |
| 09/7/2001 | 25,0400 | -4,28% | 25,8000 | 25,8000 | 23,8000 | 900 | ,00 |
| 06/7/2001 | 26,1600 | -1,43% | 26,0000 | 27,6200 | 25,8400 | 500 | 13.380,00 |
| 05/7/2001 | 26,5400 | 0,84% | 26,9800 | 26,9800 | 26,4200 | 125 | 3.317,00 |
| 04/7/2001 | 26,3200 | -0,15% | 26,4000 | 26,5000 | 26,3200 | 425 | 11.230,00 |
| 03/7/2001 | 26,3600 | -4,84% | 25,8400 | 27,4800 | 25,8400 | 125 | 3.295,00 |
| 02/7/2001 | 27,7000 | 4,84% | 27,7000 | 27,7000 | 27,7000 | 50 | ,00 |
| 29/6/2001 | 26,4200 | -1,42% | 26,8000 | 26,8000 | 26,0000 | 250 | 6.612,00 |
| 28/6/2001 | 26,8000 | 0,15% | 26,5600 | 27,0000 | 26,5600 | 925 | 24.832,00 |
| 27/6/2001 | 26,7600 | 0,30% | 25,8200 | 27,2800 | 24,8000 | 1.110 | 29.508,00 |
| 26/6/2001 | 26,6800 | -4,37% | 26,1000 | 27,5800 | 25,8200 | 550 | 14.527,00 |
| 25/6/2001 | 27,9000 | -7,00% | 29,0000 | 29,0000 | 27,1000 | 225 | 6.325,00 |
| 22/6/2001 | 30,0000 | -2,85% | 29,3600 | 30,1400 | 29,3200 | 400 | 11.956,00 |
| 21/6/2001 | 30,8800 | -1,03% | 29,5200 | 31,5800 | 29,5000 | 200 | 6.176,00 |
| 20/6/2001 | 31,2000 | -1,76% | 30,4200 | 31,9800 | 30,2000 | 175 | 5.371,00 |
| 19/6/2001 | 31,7600 | 1,86% | 31,1800 | 32,0000 | 31,1800 | 375 | 11.841,00 |
| 18/6/2001 | 31,1800 | 0,58% | 30,2400 | 31,7000 | 30,2400 | 175 | 5.455,00 |
| 15/6/2001 | 31,0000 | -3,13% | 30,8000 | 32,6000 | 30,5800 | 200 | 6.199,00 |
| 14/6/2001 | 32,0000 | -5,55% | 34,1400 | 34,1600 | 31,6000 | 900 | 29.871,00 |
| 13/6/2001 | 33,8800 | -0,35% | 31,1000 | 37,2000 | 29,9200 | 2.645 | 86.556,00 |
| 12/6/2001 | 34,0000 | -6,59% | 33,5000 | 34,2000 | 33,3000 | 600 | 20.179,00 |
| 11/6/2001 | 36,4000 | -6,43% | 37,2000 | 37,2000 | 34,2400 | 800 | 28.321,00 |
| 08/6/2001 | 38,9000 | -0,46% | 39,0600 | 39,0600 | 37,0000 | 125 | 4.729,00 |
| 07/6/2001 | 39,0800 | 0,46% | 39,4000 | 39,4000 | 38,9000 | 75 | 2.930,00 |
| 06/6/2001 | 38,9000 | 3,57% | 37,9000 | 38,9000 | 37,9000 | 60 | 2.271,00 |
| 05/6/2001 | 37,5600 | -6,15% | 43,1800 | 43,1800 | 37,0000 | 675 | 26.051,00 |
| 01/6/2001 | 40,0200 | -5,57% | 39,5200 | 41,9600 | 39,5200 | 200 | 8.028,00 |
| 31/5/2001 | 42,3800 | 2,07% | 43,0000 | 43,2000 | 41,8000 | 325 | 13.773,00 |
| 30/5/2001 | 41,5200 | -3,58% | 41,5000 | 42,4600 | 41,5000 | 150 | 6.249,00 |
| 29/5/2001 | 43,0600 | 0,00% | 43,0600 | 43,0600 | 43,0600 | ,00 | |
| 28/5/2001 | 43,0600 | 0,47% | 43,0600 | 43,0600 | 43,0600 | 25 | 1.076,00 |
| 25/5/2001 | 42,8600 | -0,28% | 43,0000 | 43,0000 | 41,0000 | 675 | 28.444,00 |
| 24/5/2001 | 42,9800 | -0,42% | 43,0000 | 43,0000 | 42,5000 | 125 | 5.348,00 |
| 23/5/2001 | 43,1600 | 0,00% | 42,3000 | 43,3000 | 42,2600 | 450 | 19.076,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|